Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 20.23 | 20.34 | 20.15 | 20.19 | 2,584,720 | -0.08(-0.42%) |
May 29, 2008 | 19.84 | 20.67 | 19.71 | 20.27 | 3,922,432 | +0.43(+2.18%) |
May 28, 2008 | 19.91 | 19.96 | 19.77 | 19.84 | 1,520,286 | -0.07(-0.36%) |
May 27, 2008 | 19.73 | 20.11 | 19.73 | 19.91 | 1,580,930 | +0.17(+0.88%) |
May 26, 2008 | 19.99 | 20.02 | 19.73 | 19.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 19.99 | 20.02 | 19.73 | 19.74 | 1,645,239 | -0.32(-1.61%) |
May 22, 2008 | 19.70 | 20.17 | 19.70 | 20.06 | 2,677,487 | +0.19(+0.96%) |
May 21, 2008 | 20.14 | 20.25 | 19.83 | 19.87 | 2,706,492 | -0.18(-0.89%) |
May 20, 2008 | 20.17 | 20.40 | 20.01 | 20.05 | 2,110,477 | -0.27(-1.32%) |
May 19, 2008 | 20.34 | 20.59 | 20.23 | 20.31 | 2,987,775 | -0.06(-0.31%) |
May 16, 2008 | 20.35 | 20.76 | 20.17 | 20.38 | 2,187,200 | -0.08(-0.41%) |
May 15, 2008 | 20.36 | 20.52 | 20.13 | 20.46 | 3,114,738 | +0.17(+0.84%) |
May 14, 2008 | 20.62 | 20.67 | 20.26 | 20.29 | 4,426,512 | -0.35(-1.71%) |
May 13, 2008 | 20.64 | 20.82 | 20.38 | 20.64 | 5,269,714 | -0.03(-0.14%) |
May 12, 2008 | 20.37 | 20.71 | 20.25 | 20.67 | 2,956,217 | +0.28(+1.39%) |
May 09, 2008 | 20.08 | 20.49 | 20.00 | 20.39 | 2,108,051 | +0.11(+0.56%) |
May 08, 2008 | 20.35 | 20.36 | 19.94 | 20.28 | 3,446,413 | +0.08(+0.38%) |
May 07, 2008 | 20.61 | 20.76 | 19.98 | 20.20 | 7,101,724 | -0.44(-2.14%) |
May 06, 2008 | 19.50 | 20.76 | 19.48 | 20.64 | 13,745,189 | +1.39(+7.20%) |
May 05, 2008 | 18.82 | 19.31 | 18.72 | 19.25 | 6,603,326 | +0.45(+2.41%) |
May 02, 2008 | 19.19 | 19.20 | 18.66 | 18.80 | 6,749,251 | -0.39(-2.03%) |
May 01, 2008 | 19.34 | 19.34 | 18.97 | 19.19 | 3,904,565 | -0.15(-0.79%) |
Apr 30, 2008 | 19.61 | 19.70 | 19.34 | 19.34 | 3,907,480 | -0.33(-1.68%) |
Apr 29, 2008 | 19.39 | 19.78 | 19.36 | 19.67 | 3,279,514 | +0.20(+1.05%) |
Apr 28, 2008 | 19.28 | 19.55 | 19.07 | 19.47 | 2,003,949 | +0.11(+0.57%) |
Apr 25, 2008 | 19.26 | 19.36 | 19.09 | 19.36 | 2,476,591 | +0.22(+1.15%) |
Apr 24, 2008 | 18.75 | 19.30 | 18.74 | 19.14 | 2,612,650 | +0.48(+2.57%) |
Apr 23, 2008 | 18.75 | 18.81 | 18.63 | 18.66 | 1,904,224 | -0.08(-0.43%) |
Apr 22, 2008 | 18.83 | 18.91 | 18.59 | 18.74 | 2,965,731 | -0.10(-0.52%) |
Apr 21, 2008 | 18.81 | 18.90 | 18.68 | 18.84 | 1,908,991 | +0.03(+0.16%) |
Apr 18, 2008 | 19.08 | 19.15 | 18.72 | 18.81 | 2,985,031 | -0.10(-0.54%) |
Apr 17, 2008 | 19.01 | 19.01 | 18.64 | 18.91 | 3,954,622 | -0.07(-0.38%) |
Apr 16, 2008 | 19.21 | 19.28 | 18.68 | 18.98 | 4,891,184 | -0.09(-0.47%) |
Apr 15, 2008 | 19.47 | 19.55 | 18.93 | 19.07 | 4,277,991 | -0.41(-2.11%) |
Apr 14, 2008 | 19.30 | 19.54 | 19.27 | 19.48 | 2,100,076 | +0.24(+1.23%) |
Apr 11, 2008 | 19.18 | 19.37 | 19.11 | 19.25 | 3,446,927 | -0.03(-0.13%) |
Apr 10, 2008 | 19.07 | 19.35 | 18.99 | 19.27 | 3,937,541 | +0.34(+1.79%) |
Apr 09, 2008 | 19.08 | 19.23 | 18.61 | 18.93 | 6,479,674 | -0.62(-3.19%) |
Apr 08, 2008 | 19.41 | 19.57 | 19.41 | 19.55 | 2,763,142 | +0.04(+0.20%) |
Apr 07, 2008 | 19.75 | 19.83 | 19.41 | 19.52 | 5,475,515 | -0.53(-2.64%) |
Apr 04, 2008 | 20.27 | 20.27 | 19.33 | 20.05 | 2,937,815 | -0.21(-1.05%) |
Apr 03, 2008 | 19.95 | 20.34 | 19.72 | 20.26 | 4,007,193 | +0.34(+1.70%) |
Apr 02, 2008 | 20.12 | 20.20 | 19.85 | 19.92 | 3,418,919 | -0.18(-0.91%) |
Apr 01, 2008 | 19.70 | 20.10 | 19.39 | 20.10 | 6,112,073 | +0.66(+3.38%) |
Mar 31, 2008 | 19.47 | 19.59 | 19.33 | 19.44 | 3,806,052 | +0.24(+1.26%) |
Mar 28, 2008 | 19.52 | 19.58 | 18.86 | 19.20 | 4,364,201 | -0.20(-1.05%) |
Mar 27, 2008 | 19.36 | 19.79 | 19.28 | 19.41 | 5,836,899 | +0.24(+1.24%) |
Mar 26, 2008 | 19.00 | 19.20 | 18.94 | 19.17 | 2,389,502 | +0.07(+0.36%) |
Mar 25, 2008 | 19.19 | 19.24 | 18.99 | 19.10 | 3,030,226 | -0.11(-0.57%) |
Mar 24, 2008 | 19.30 | 19.31 | 19.16 | 19.21 | 3,445,123 | -0.01(-0.04%) |
Mar 21, 2008 | 18.89 | 19.23 | 18.72 | 19.22 | 4,607,167 | +0.00(+0.00%) |
Mar 20, 2008 | 18.89 | 19.23 | 18.72 | 19.22 | 4,607,167 | +0.35(+1.87%) |
Mar 19, 2008 | 19.42 | 19.42 | 18.84 | 18.87 | 4,174,340 | -0.37(-1.92%) |
Mar 18, 2008 | 19.06 | 19.24 | 18.86 | 19.24 | 3,236,835 | +0.45(+2.37%) |
Mar 17, 2008 | 18.39 | 18.94 | 18.28 | 18.79 | 4,636,908 | -0.01(-0.04%) |
Mar 14, 2008 | 19.42 | 19.42 | 18.66 | 18.80 | 5,100,000 | -0.52(-2.68%) |
Mar 13, 2008 | 18.99 | 19.40 | 18.95 | 19.32 | 4,538,836 | +0.19(+0.98%) |
Mar 12, 2008 | 19.08 | 19.36 | 19.05 | 19.13 | 2,999,268 | +0.06(+0.31%) |
Mar 11, 2008 | 18.87 | 19.08 | 18.67 | 19.07 | 4,869,663 | +0.39(+2.07%) |
Mar 10, 2008 | 18.65 | 18.77 | 18.51 | 18.69 | 4,279,170 | +0.14(+0.75%) |
Mar 07, 2008 | 18.47 | 18.66 | 18.25 | 18.55 | 5,040,952 | +0.06(+0.30%) |
Mar 06, 2008 | 18.58 | 18.60 | 18.45 | 18.49 | 5,980,623 | -0.17(-0.91%) |
Mar 05, 2008 | 18.22 | 18.75 | 18.22 | 18.66 | 4,279,748 | +0.30(+1.64%) |
Mar 04, 2008 | 18.24 | 18.42 | 18.20 | 18.36 | 5,111,472 | -0.06(-0.32%) |